コーユーレンティア(7081)の株価時系列情報
コーユーレンティア(7081)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 2,068 | 2,071 | 2,057 | 2,070 | 7,700 |
2023/12/28 | 2,007 | 2,050 | 1,992 | 2,050 | 23,000 |
2023/12/27 | 2,133 | 2,160 | 2,127 | 2,159 | 19,300 |
2023/12/26 | 2,171 | 2,205 | 2,140 | 2,172 | 13,400 |
2023/12/25 | 2,144 | 2,187 | 2,133 | 2,184 | 9,900 |
2023/12/22 | 2,123 | 2,136 | 2,122 | 2,133 | 800 |
2023/12/21 | 2,105 | 2,139 | 2,096 | 2,139 | 3,300 |
2023/12/20 | 2,119 | 2,119 | 2,098 | 2,112 | 4,600 |
2023/12/19 | 2,118 | 2,125 | 2,095 | 2,119 | 5,300 |
2023/12/18 | 2,140 | 2,142 | 2,114 | 2,114 | 2,900 |
2023/12/15 | 2,153 | 2,153 | 2,131 | 2,135 | 4,400 |
2023/12/14 | 2,189 | 2,189 | 2,143 | 2,170 | 5,500 |
2023/12/13 | 2,095 | 2,180 | 2,085 | 2,180 | 17,700 |
2023/12/12 | 2,075 | 2,097 | 2,075 | 2,097 | 2,300 |
2023/12/11 | 2,053 | 2,082 | 2,053 | 2,077 | 3,000 |
2023/12/08 | 2,082 | 2,091 | 2,051 | 2,053 | 6,000 |
2023/12/07 | 2,106 | 2,114 | 2,082 | 2,082 | 4,900 |
2023/12/06 | 2,105 | 2,105 | 2,094 | 2,097 | 1,400 |
2023/12/05 | 2,089 | 2,110 | 2,089 | 2,105 | 4,000 |
2023/12/04 | 2,100 | 2,119 | 2,090 | 2,097 | 3,300 |
2023/12/01 | 2,116 | 2,118 | 2,100 | 2,100 | 2,100 |
2023/11/30 | 2,120 | 2,126 | 2,114 | 2,114 | 6,100 |
2023/11/29 | 2,087 | 2,121 | 2,087 | 2,121 | 3,900 |
2023/11/28 | 2,080 | 2,100 | 2,080 | 2,086 | 1,300 |
2023/11/27 | 2,110 | 2,128 | 2,090 | 2,090 | 5,000 |
2023/11/24 | 2,100 | 2,100 | 2,090 | 2,100 | 4,200 |
2023/11/22 | 2,111 | 2,111 | 2,084 | 2,100 | 3,100 |
2023/11/21 | 2,128 | 2,128 | 2,073 | 2,111 | 5,400 |
2023/11/20 | 2,049 | 2,128 | 2,025 | 2,128 | 9,600 |
2023/11/17 | 2,020 | 2,022 | 1,990 | 2,009 | 2,300 |
2023/11/16 | 2,029 | 2,029 | 1,984 | 2,008 | 5,500 |
2023/11/15 | 2,040 | 2,040 | 2,020 | 2,034 | 5,400 |
2023/11/14 | 1,984 | 2,021 | 1,980 | 2,020 | 8,800 |
2023/11/13 | 1,993 | 1,993 | 1,965 | 1,965 | 8,400 |
2023/11/10 | 1,980 | 1,986 | 1,967 | 1,986 | 3,100 |
2023/11/09 | 1,997 | 1,997 | 1,960 | 1,970 | 2,800 |
2023/11/08 | 1,988 | 1,999 | 1,953 | 1,958 | 3,900 |
2023/11/07 | 1,988 | 1,988 | 1,982 | 1,988 | 1,200 |
2023/11/06 | 1,999 | 2,003 | 1,955 | 1,999 | 4,800 |
2023/11/02 | 1,988 | 1,998 | 1,976 | 1,976 | 1,500 |
2023/11/01 | 1,977 | 1,990 | 1,966 | 1,967 | 900 |
2023/10/31 | 1,935 | 1,977 | 1,935 | 1,939 | 1,600 |
2023/10/30 | 1,931 | 1,952 | 1,931 | 1,934 | 1,200 |
2023/10/27 | 1,986 | 1,986 | 1,948 | 1,953 | 2,500 |
2023/10/26 | 1,959 | 1,959 | 1,925 | 1,928 | 2,500 |
2023/10/25 | 1,985 | 1,986 | 1,959 | 1,959 | 3,200 |
2023/10/24 | 1,956 | 1,983 | 1,921 | 1,983 | 8,200 |
2023/10/23 | 1,975 | 1,998 | 1,975 | 1,996 | 1,300 |
2023/10/20 | 1,965 | 1,998 | 1,965 | 1,980 | 2,000 |
2023/10/19 | 1,967 | 2,014 | 1,959 | 1,979 | 4,200 |
2023/10/18 | 1,961 | 1,977 | 1,961 | 1,977 | 1,000 |
2023/10/17 | 1,996 | 2,000 | 1,959 | 1,967 | 5,100 |
2023/10/16 | 2,019 | 2,020 | 1,951 | 1,964 | 7,600 |
2023/10/13 | 2,094 | 2,094 | 2,040 | 2,045 | 4,000 |
2023/10/12 | 2,099 | 2,099 | 2,086 | 2,091 | 2,100 |
2023/10/11 | 2,097 | 2,100 | 2,097 | 2,100 | 2,600 |
2023/10/10 | 2,095 | 2,096 | 2,081 | 2,081 | 3,900 |
2023/10/06 | 2,093 | 2,096 | 2,083 | 2,093 | 3,500 |
2023/10/05 | 2,045 | 2,083 | 2,038 | 2,075 | 3,000 |
2023/10/04 | 2,093 | 2,093 | 2,021 | 2,039 | 8,500 |
2023/10/03 | 2,111 | 2,112 | 2,086 | 2,108 | 2,500 |
2023/10/02 | 2,075 | 2,103 | 2,075 | 2,083 | 9,500 |
2023/09/29 | 2,060 | 2,078 | 2,058 | 2,075 | 4,400 |
2023/09/28 | 2,030 | 2,058 | 2,030 | 2,058 | 5,800 |
2023/09/27 | 2,025 | 2,037 | 2,020 | 2,029 | 3,600 |
2023/09/26 | 2,023 | 2,039 | 2,023 | 2,033 | 2,600 |
2023/09/25 | 2,006 | 2,035 | 2,000 | 2,023 | 13,800 |
2023/09/22 | 1,982 | 2,012 | 1,982 | 1,999 | 3,000 |
2023/09/21 | 1,993 | 2,009 | 1,993 | 1,995 | 1,900 |
2023/09/20 | 2,020 | 2,020 | 2,001 | 2,003 | 1,700 |
2023/09/19 | 2,001 | 2,015 | 1,981 | 2,015 | 3,800 |
2023/09/15 | 2,008 | 2,008 | 1,989 | 1,990 | 3,400 |
2023/09/14 | 2,007 | 2,017 | 2,002 | 2,009 | 4,500 |
2023/09/13 | 1,961 | 1,999 | 1,945 | 1,999 | 5,200 |
2023/09/12 | 1,963 | 1,963 | 1,946 | 1,950 | 1,400 |
2023/09/11 | 1,935 | 2,000 | 1,935 | 1,977 | 4,000 |
2023/09/08 | 1,999 | 2,005 | 1,930 | 1,956 | 7,800 |
2023/09/07 | 1,989 | 2,020 | 1,989 | 1,999 | 13,600 |
2023/09/06 | 1,926 | 1,988 | 1,926 | 1,988 | 12,600 |
2023/09/05 | 1,888 | 1,912 | 1,867 | 1,907 | 8,600 |
2023/09/04 | 1,865 | 1,876 | 1,865 | 1,866 | 2,900 |
2023/09/01 | 1,865 | 1,878 | 1,863 | 1,863 | 5,900 |
2023/08/31 | 1,867 | 1,871 | 1,853 | 1,863 | 3,700 |
2023/08/30 | 1,866 | 1,866 | 1,851 | 1,852 | 2,100 |
2023/08/29 | 1,856 | 1,865 | 1,842 | 1,863 | 2,200 |
2023/08/28 | 1,860 | 1,861 | 1,847 | 1,856 | 2,700 |
2023/08/25 | 1,860 | 1,861 | 1,848 | 1,848 | 3,300 |
2023/08/24 | 1,844 | 1,855 | 1,844 | 1,855 | 1,300 |
2023/08/23 | 1,823 | 1,838 | 1,812 | 1,838 | 2,500 |
2023/08/22 | 1,800 | 1,841 | 1,800 | 1,811 | 2,100 |
2023/08/21 | 1,790 | 1,817 | 1,790 | 1,792 | 4,300 |
2023/08/18 | 1,805 | 1,811 | 1,789 | 1,791 | 6,500 |
2023/08/17 | 1,852 | 1,852 | 1,802 | 1,829 | 2,800 |
2023/08/16 | 1,855 | 1,857 | 1,842 | 1,857 | 500 |
2023/08/15 | 1,844 | 1,857 | 1,839 | 1,857 | 2,400 |
2023/08/14 | 1,872 | 1,872 | 1,830 | 1,844 | 6,800 |
2023/08/10 | 1,850 | 1,860 | 1,840 | 1,860 | 4,000 |
2023/08/09 | 1,857 | 1,857 | 1,838 | 1,838 | 800 |
2023/08/08 | 1,858 | 1,858 | 1,821 | 1,850 | 2,400 |
2023/08/07 | 1,840 | 1,874 | 1,820 | 1,840 | 2,900 |
2023/08/04 | 1,845 | 1,845 | 1,838 | 1,840 | 700 |
2023/08/03 | 1,841 | 1,850 | 1,841 | 1,847 | 1,600 |
2023/08/02 | 1,879 | 1,879 | 1,855 | 1,855 | 4,600 |
2023/08/01 | 1,833 | 1,869 | 1,833 | 1,856 | 2,300 |
2023/07/31 | 1,857 | 1,857 | 1,830 | 1,841 | 2,600 |
2023/07/28 | 1,842 | 1,842 | 1,838 | 1,838 | 600 |
2023/07/27 | 1,835 | 1,850 | 1,835 | 1,842 | 2,600 |
2023/07/26 | 1,847 | 1,847 | 1,832 | 1,847 | 1,100 |
2023/07/25 | 1,849 | 1,849 | 1,832 | 1,838 | 2,200 |
2023/07/24 | 1,848 | 1,848 | 1,825 | 1,833 | 2,000 |
2023/07/21 | 1,851 | 1,851 | 1,848 | 1,848 | 700 |
2023/07/20 | 1,830 | 1,851 | 1,821 | 1,851 | 3,500 |
2023/07/19 | 1,829 | 1,829 | 1,808 | 1,828 | 1,300 |
2023/07/18 | 1,835 | 1,837 | 1,801 | 1,801 | 3,000 |
2023/07/14 | 1,849 | 1,849 | 1,820 | 1,831 | 2,900 |
2023/07/13 | 1,850 | 1,865 | 1,848 | 1,848 | 1,000 |
2023/07/12 | 1,868 | 1,868 | 1,845 | 1,845 | 1,400 |
2023/07/11 | 1,877 | 1,877 | 1,853 | 1,868 | 2,000 |
2023/07/10 | 1,856 | 1,873 | 1,840 | 1,841 | 4,500 |
2023/07/07 | 1,839 | 1,841 | 1,825 | 1,838 | 2,400 |
2023/07/06 | 1,840 | 1,840 | 1,821 | 1,839 | 2,700 |
2023/07/05 | 1,846 | 1,846 | 1,815 | 1,815 | 3,600 |
2023/07/04 | 1,800 | 1,810 | 1,795 | 1,810 | 3,900 |
2023/07/03 | 1,785 | 1,794 | 1,779 | 1,794 | 4,800 |
2023/06/30 | 1,790 | 1,790 | 1,771 | 1,780 | 2,100 |
2023/06/29 | 1,798 | 1,798 | 1,774 | 1,774 | 3,100 |
2023/06/28 | 1,789 | 1,789 | 1,771 | 1,774 | 1,800 |
2023/06/27 | 1,778 | 1,785 | 1,765 | 1,785 | 4,200 |
2023/06/26 | 1,756 | 1,769 | 1,756 | 1,763 | 2,200 |
2023/06/23 | 1,790 | 1,790 | 1,755 | 1,775 | 4,200 |
2023/06/22 | 1,742 | 1,779 | 1,742 | 1,779 | 2,300 |
2023/06/21 | 1,774 | 1,774 | 1,756 | 1,756 | 1,600 |
2023/06/20 | 1,745 | 1,788 | 1,745 | 1,774 | 4,400 |
2023/06/19 | 1,760 | 1,760 | 1,731 | 1,734 | 4,300 |
2023/06/16 | 1,720 | 1,761 | 1,718 | 1,761 | 5,200 |
2023/06/15 | 1,746 | 1,746 | 1,709 | 1,741 | 3,500 |
2023/06/14 | 1,750 | 1,764 | 1,749 | 1,749 | 1,500 |
2023/06/13 | 1,739 | 1,768 | 1,730 | 1,750 | 6,400 |
2023/06/12 | 1,693 | 1,729 | 1,680 | 1,729 | 11,000 |
2023/06/09 | 1,673 | 1,688 | 1,673 | 1,688 | 2,700 |
2023/06/08 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
2023/06/07 | 1,690 | 1,690 | 1,684 | 1,684 | 1,700 |
2023/06/06 | 1,667 | 1,690 | 1,667 | 1,680 | 3,100 |
2023/06/05 | 1,675 | 1,680 | 1,657 | 1,674 | 2,100 |
2023/06/02 | 1,651 | 1,673 | 1,651 | 1,651 | 1,000 |
2023/06/01 | 1,641 | 1,672 | 1,641 | 1,651 | 1,400 |
2023/05/31 | 1,671 | 1,677 | 1,654 | 1,656 | 2,300 |
2023/05/30 | 1,667 | 1,671 | 1,660 | 1,663 | 2,800 |
2023/05/29 | 1,660 | 1,677 | 1,654 | 1,664 | 2,600 |
2023/05/26 | 1,645 | 1,660 | 1,645 | 1,654 | 8,200 |
2023/05/25 | 1,675 | 1,675 | 1,650 | 1,650 | 4,600 |
2023/05/24 | 1,642 | 1,689 | 1,642 | 1,676 | 6,300 |
2023/05/23 | 1,636 | 1,646 | 1,631 | 1,642 | 2,500 |
2023/05/22 | 1,604 | 1,642 | 1,602 | 1,625 | 2,000 |
2023/05/19 | 1,614 | 1,637 | 1,608 | 1,609 | 4,200 |
2023/05/18 | 1,625 | 1,647 | 1,614 | 1,614 | 2,700 |
2023/05/17 | 1,633 | 1,678 | 1,608 | 1,622 | 7,700 |
2023/05/16 | 1,680 | 1,680 | 1,627 | 1,633 | 9,400 |
2023/05/15 | 1,680 | 1,689 | 1,670 | 1,670 | 4,900 |
2023/05/12 | 1,692 | 1,692 | 1,685 | 1,689 | 2,800 |
2023/05/11 | 1,689 | 1,693 | 1,677 | 1,687 | 6,300 |
2023/05/10 | 1,690 | 1,690 | 1,684 | 1,689 | 1,800 |
2023/05/09 | 1,689 | 1,690 | 1,661 | 1,690 | 4,400 |
2023/05/08 | 1,684 | 1,684 | 1,665 | 1,671 | 3,000 |
2023/05/02 | 1,660 | 1,684 | 1,651 | 1,684 | 2,800 |
2023/05/01 | 1,650 | 1,671 | 1,602 | 1,660 | 6,900 |
2023/04/28 | 1,690 | 1,692 | 1,660 | 1,660 | 4,000 |
2023/04/27 | 1,660 | 1,690 | 1,655 | 1,690 | 2,900 |
2023/04/26 | 1,684 | 1,684 | 1,648 | 1,670 | 4,400 |
2023/04/25 | 1,685 | 1,695 | 1,662 | 1,662 | 8,400 |
2023/04/24 | 1,635 | 1,665 | 1,633 | 1,665 | 15,800 |
2023/04/21 | 1,627 | 1,627 | 1,608 | 1,626 | 4,000 |
2023/04/20 | 1,642 | 1,642 | 1,605 | 1,627 | 5,300 |
2023/04/19 | 1,619 | 1,619 | 1,603 | 1,608 | 1,700 |
2023/04/18 | 1,620 | 1,620 | 1,592 | 1,592 | 6,200 |
2023/04/17 | 1,600 | 1,619 | 1,600 | 1,619 | 11,500 |
2023/04/14 | 1,590 | 1,593 | 1,570 | 1,590 | 4,700 |
2023/04/13 | 1,586 | 1,592 | 1,570 | 1,590 | 2,800 |
2023/04/12 | 1,567 | 1,578 | 1,560 | 1,578 | 4,700 |
2023/04/11 | 1,545 | 1,565 | 1,545 | 1,565 | 2,600 |
2023/04/10 | 1,548 | 1,557 | 1,548 | 1,555 | 800 |
2023/04/07 | 1,560 | 1,560 | 1,537 | 1,555 | 3,400 |
2023/04/06 | 1,557 | 1,570 | 1,535 | 1,539 | 10,800 |
2023/04/05 | 1,556 | 1,556 | 1,533 | 1,548 | 4,100 |
2023/04/04 | 1,566 | 1,566 | 1,547 | 1,556 | 4,500 |
2023/04/03 | 1,554 | 1,560 | 1,540 | 1,555 | 3,300 |
2023/03/31 | 1,555 | 1,563 | 1,550 | 1,554 | 1,700 |
2023/03/30 | 1,541 | 1,547 | 1,537 | 1,547 | 2,200 |
2023/03/29 | 1,510 | 1,529 | 1,510 | 1,529 | 1,100 |
2023/03/28 | 1,545 | 1,553 | 1,507 | 1,529 | 3,200 |
2023/03/27 | 1,570 | 1,570 | 1,525 | 1,528 | 4,600 |
2023/03/24 | 1,548 | 1,555 | 1,530 | 1,555 | 4,300 |
2023/03/23 | 1,499 | 1,525 | 1,499 | 1,525 | 4,800 |
2023/03/22 | 1,509 | 1,511 | 1,500 | 1,500 | 1,300 |
2023/03/20 | 1,501 | 1,501 | 1,490 | 1,490 | 4,300 |
2023/03/17 | 1,500 | 1,519 | 1,500 | 1,502 | 1,500 |
2023/03/16 | 1,502 | 1,513 | 1,489 | 1,490 | 6,700 |
2023/03/15 | 1,520 | 1,532 | 1,520 | 1,523 | 800 |
2023/03/14 | 1,528 | 1,533 | 1,512 | 1,514 | 3,900 |
2023/03/13 | 1,562 | 1,564 | 1,529 | 1,536 | 8,200 |
2023/03/10 | 1,581 | 1,581 | 1,558 | 1,562 | 1,100 |
2023/03/09 | 1,550 | 1,598 | 1,550 | 1,582 | 12,400 |
2023/03/08 | 1,530 | 1,547 | 1,530 | 1,543 | 2,500 |
2023/03/07 | 1,548 | 1,548 | 1,516 | 1,527 | 8,400 |
2023/03/06 | 1,514 | 1,514 | 1,507 | 1,514 | 3,300 |
2023/03/03 | 1,511 | 1,514 | 1,505 | 1,505 | 2,900 |
2023/03/02 | 1,518 | 1,518 | 1,510 | 1,511 | 1,600 |
2023/03/01 | 1,504 | 1,510 | 1,503 | 1,508 | 900 |
2023/02/28 | 1,515 | 1,515 | 1,503 | 1,503 | 3,500 |
2023/02/27 | 1,504 | 1,517 | 1,504 | 1,515 | 2,200 |
2023/02/24 | 1,515 | 1,515 | 1,502 | 1,509 | 5,000 |
2023/02/22 | 1,504 | 1,507 | 1,499 | 1,507 | 2,800 |
2023/02/21 | 1,498 | 1,510 | 1,498 | 1,510 | 3,900 |
2023/02/20 | 1,504 | 1,504 | 1,500 | 1,503 | 1,300 |
2023/02/17 | 1,500 | 1,508 | 1,498 | 1,504 | 1,700 |
2023/02/16 | 1,495 | 1,504 | 1,487 | 1,499 | 4,100 |
2023/02/15 | 1,514 | 1,514 | 1,495 | 1,495 | 3,900 |
2023/02/14 | 1,523 | 1,523 | 1,488 | 1,509 | 10,100 |
2023/02/13 | 1,500 | 1,515 | 1,500 | 1,510 | 6,200 |
2023/02/10 | 1,522 | 1,528 | 1,500 | 1,501 | 9,300 |
2023/02/09 | 1,513 | 1,519 | 1,513 | 1,517 | 4,900 |
2023/02/08 | 1,510 | 1,517 | 1,509 | 1,513 | 1,700 |
2023/02/07 | 1,513 | 1,516 | 1,508 | 1,514 | 3,600 |
2023/02/06 | 1,514 | 1,516 | 1,501 | 1,510 | 7,700 |
2023/02/03 | 1,505 | 1,512 | 1,500 | 1,506 | 3,900 |
2023/02/02 | 1,490 | 1,500 | 1,481 | 1,500 | 5,400 |
2023/02/01 | 1,500 | 1,502 | 1,500 | 1,500 | 2,200 |
2023/01/31 | 1,489 | 1,502 | 1,489 | 1,502 | 4,300 |
2023/01/30 | 1,514 | 1,514 | 1,487 | 1,494 | 6,500 |
2023/01/27 | 1,507 | 1,508 | 1,488 | 1,502 | 7,100 |
2023/01/26 | 1,491 | 1,508 | 1,488 | 1,508 | 8,100 |
2023/01/25 | 1,492 | 1,495 | 1,483 | 1,491 | 6,900 |
2023/01/24 | 1,487 | 1,487 | 1,480 | 1,480 | 4,300 |
2023/01/23 | 1,482 | 1,487 | 1,478 | 1,487 | 6,800 |
2023/01/20 | 1,473 | 1,487 | 1,467 | 1,482 | 8,100 |
2023/01/19 | 1,470 | 1,475 | 1,468 | 1,474 | 3,300 |
2023/01/18 | 1,476 | 1,479 | 1,470 | 1,470 | 1,200 |
2023/01/17 | 1,461 | 1,473 | 1,461 | 1,471 | 2,000 |
2023/01/16 | 1,467 | 1,470 | 1,461 | 1,461 | 5,100 |
2023/01/13 | 1,470 | 1,473 | 1,464 | 1,470 | 4,400 |
2023/01/12 | 1,471 | 1,478 | 1,460 | 1,472 | 7,800 |
2023/01/11 | 1,470 | 1,482 | 1,465 | 1,470 | 6,200 |
2023/01/10 | 1,486 | 1,486 | 1,463 | 1,470 | 6,000 |
2023/01/06 | 1,470 | 1,474 | 1,461 | 1,474 | 6,000 |
2023/01/05 | 1,473 | 1,473 | 1,469 | 1,472 | 5,800 |
2023/01/04 | 1,483 | 1,483 | 1,464 | 1,473 | 4,400 |